日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ペッパーフードサービス(3053)の株価時系列情報

ペッパーフードサービス(3053)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,176 1,212 1,176 1,195 64,700
2016/12/29 1,195 1,195 1,178 1,183 45,100
2016/12/28 1,185 1,203 1,180 1,182 129,700
2016/12/27 1,219 1,230 1,219 1,225 99,200
2016/12/26 1,204 1,221 1,202 1,221 83,200
2016/12/22 1,205 1,208 1,198 1,202 41,900
2016/12/21 1,206 1,208 1,196 1,198 79,200
2016/12/20 1,201 1,207 1,200 1,206 35,700
2016/12/19 1,202 1,204 1,196 1,198 74,100
2016/12/16 1,203 1,207 1,201 1,202 37,500
2016/12/15 1,212 1,214 1,204 1,206 32,800
2016/12/14 1,212 1,212 1,200 1,212 28,700
2016/12/13 1,200 1,206 1,195 1,205 45,200
2016/12/12 1,211 1,211 1,196 1,199 63,600
2016/12/09 1,220 1,220 1,201 1,206 50,800
2016/12/08 1,223 1,227 1,220 1,220 42,700
2016/12/07 1,237 1,237 1,222 1,224 36,000
2016/12/06 1,240 1,241 1,232 1,237 35,000
2016/12/05 1,240 1,240 1,219 1,225 58,500
2016/12/02 1,214 1,228 1,196 1,200 39,500
2016/12/01 1,228 1,235 1,210 1,214 48,700
2016/11/30 1,215 1,230 1,214 1,225 30,600
2016/11/29 1,222 1,223 1,212 1,212 23,300
2016/11/28 1,200 1,225 1,198 1,223 44,500
2016/11/25 1,209 1,215 1,190 1,195 33,700
2016/11/24 1,192 1,219 1,191 1,209 55,200
2016/11/22 1,188 1,197 1,183 1,192 19,100
2016/11/21 1,190 1,191 1,178 1,189 26,500
2016/11/18 1,198 1,198 1,175 1,178 26,300
2016/11/17 1,198 1,198 1,183 1,191 19,800
2016/11/16 1,185 1,195 1,180 1,195 37,400
2016/11/15 1,184 1,190 1,171 1,184 13,900
2016/11/14 1,168 1,187 1,168 1,176 15,700
2016/11/11 1,193 1,194 1,157 1,160 30,200
2016/11/10 1,212 1,212 1,171 1,179 38,700
2016/11/09 1,191 1,200 1,110 1,137 118,600
2016/11/08 1,186 1,205 1,186 1,195 34,800
2016/11/07 1,158 1,188 1,158 1,175 36,200
2016/11/04 1,158 1,167 1,141 1,150 62,300
2016/11/02 1,225 1,225 1,163 1,182 82,000
2016/11/01 1,239 1,248 1,232 1,232 26,400
2016/10/31 1,202 1,248 1,201 1,247 87,700
2016/10/28 1,229 1,234 1,226 1,226 29,700
2016/10/27 1,235 1,236 1,220 1,234 23,800
2016/10/26 1,223 1,235 1,219 1,235 29,200
2016/10/25 1,210 1,224 1,205 1,219 32,000
2016/10/24 1,223 1,227 1,206 1,210 33,300
2016/10/21 1,244 1,244 1,228 1,231 22,000
2016/10/20 1,242 1,245 1,232 1,243 27,500
2016/10/19 1,227 1,247 1,215 1,240 49,500
2016/10/18 1,220 1,235 1,215 1,227 46,100
2016/10/17 1,200 1,218 1,193 1,218 53,600
2016/10/14 1,185 1,187 1,175 1,184 23,600
2016/10/13 1,190 1,205 1,182 1,187 33,900
2016/10/12 1,154 1,195 1,153 1,186 51,500
2016/10/11 1,160 1,215 1,156 1,156 100,900
2016/10/07 1,150 1,160 1,146 1,148 26,600
2016/10/06 1,128 1,159 1,128 1,147 48,600
2016/10/05 1,132 1,136 1,118 1,125 23,600
2016/10/04 1,118 1,137 1,116 1,132 38,500
2016/10/03 1,113 1,120 1,110 1,118 21,400
2016/09/30 1,116 1,116 1,106 1,113 14,300
2016/09/29 1,114 1,118 1,109 1,114 24,000
2016/09/28 1,096 1,115 1,095 1,115 17,500
2016/09/27 1,100 1,106 1,087 1,090 47,800
2016/09/26 1,104 1,108 1,100 1,102 16,000
2016/09/23 1,095 1,105 1,092 1,104 19,100
2016/09/21 1,099 1,108 1,090 1,093 24,600
2016/09/20 1,116 1,124 1,097 1,099 60,200
2016/09/16 1,080 1,102 1,075 1,101 36,100
2016/09/15 1,072 1,075 1,055 1,071 20,400
2016/09/14 1,079 1,079 1,072 1,073 15,800
2016/09/13 1,080 1,080 1,068 1,074 16,600
2016/09/12 1,056 1,077 1,056 1,065 27,300
2016/09/09 1,070 1,071 1,051 1,057 18,800
2016/09/08 1,056 1,074 1,055 1,073 21,100
2016/09/07 1,028 1,046 1,020 1,041 15,700
2016/09/06 1,009 1,022 1,004 1,015 17,200
2016/09/05 1,005 1,020 1,005 1,010 19,900
2016/09/02 1,003 1,009 1,001 1,003 19,700
2016/09/01 1,012 1,012 1,002 1,004 22,800
2016/08/31 1,023 1,027 1,011 1,016 13,200
2016/08/30 1,036 1,036 1,026 1,029 12,100
2016/08/29 1,046 1,070 1,037 1,040 11,300
2016/08/26 1,060 1,060 1,030 1,046 15,000
2016/08/25 1,040 1,045 1,036 1,043 6,400
2016/08/24 1,050 1,050 1,034 1,040 10,300
2016/08/23 1,073 1,073 1,047 1,047 6,700
2016/08/22 1,041 1,062 1,030 1,039 16,300
2016/08/19 1,060 1,060 1,036 1,041 16,500
2016/08/18 1,064 1,072 1,051 1,054 11,100
2016/08/17 1,080 1,093 1,070 1,070 8,900
2016/08/16 1,100 1,100 1,080 1,082 17,200
2016/08/15 1,073 1,108 1,064 1,104 24,300
2016/08/12 1,069 1,074 1,061 1,073 17,500
2016/08/10 1,062 1,068 1,052 1,058 11,100
2016/08/09 1,065 1,065 1,046 1,052 10,500
2016/08/08 1,045 1,059 1,043 1,055 19,400
2016/08/05 1,050 1,066 1,041 1,044 17,400
2016/08/04 1,070 1,075 1,048 1,048 22,400
2016/08/03 1,054 1,085 1,054 1,057 26,800
2016/08/02 1,068 1,095 1,035 1,084 47,700
2016/08/01 1,172 1,172 1,070 1,071 128,600
2016/07/29 1,095 1,112 1,050 1,112 82,100
2016/07/28 1,050 1,078 1,044 1,071 53,000
2016/07/27 1,015 1,052 1,015 1,044 33,600
2016/07/26 1,015 1,021 1,006 1,011 12,500
2016/07/25 1,016 1,034 1,010 1,011 30,800
2016/07/22 1,017 1,027 1,010 1,010 23,100
2016/07/21 1,045 1,046 1,010 1,021 29,400
2016/07/20 999 1,049 995 1,040 38,700
2016/07/19 1,020 1,020 990 995 92,100
2016/07/15 1,025 1,035 1,022 1,022 52,900
2016/07/14 1,070 1,075 1,035 1,039 27,400
2016/07/13 1,089 1,089 1,062 1,066 24,700
2016/07/12 1,080 1,092 1,065 1,068 30,600
2016/07/11 1,050 1,061 1,031 1,053 30,200
2016/07/08 1,065 1,070 1,020 1,023 48,300
2016/07/07 1,090 1,097 1,063 1,070 28,400
2016/07/06 1,120 1,120 1,078 1,099 29,900
2016/07/05 1,133 1,153 1,110 1,115 32,500
2016/07/04 1,129 1,153 1,123 1,143 22,200
2016/07/01 1,132 1,139 1,114 1,122 38,800
2016/06/30 1,146 1,167 1,139 1,144 39,100
2016/06/29 1,130 1,159 1,130 1,148 30,300
2016/06/28 1,101 1,145 1,090 1,140 83,400
2016/06/27 1,120 1,180 1,112 1,173 109,700
2016/06/24 1,199 1,199 1,010 1,099 142,800
2016/06/23 1,165 1,176 1,161 1,170 31,600
2016/06/22 1,198 1,198 1,160 1,165 40,900
2016/06/21 1,199 1,204 1,183 1,198 38,800
2016/06/20 1,166 1,199 1,166 1,180 42,300
2016/06/17 1,200 1,214 1,160 1,160 62,300
2016/06/16 1,225 1,248 1,173 1,174 94,700
2016/06/15 1,150 1,250 1,150 1,222 111,500
2016/06/14 1,240 1,250 1,164 1,168 82,200
2016/06/13 1,282 1,284 1,150 1,243 193,900
2016/06/10 1,324 1,324 1,301 1,307 67,700
2016/06/09 1,320 1,326 1,304 1,310 76,700
2016/06/08 1,311 1,322 1,297 1,316 103,500
2016/06/07 1,309 1,331 1,295 1,322 166,400
2016/06/06 1,270 1,306 1,265 1,292 223,200
2016/06/03 1,230 1,300 1,229 1,292 405,600
2016/06/02 1,219 1,243 1,210 1,236 123,500
2016/06/01 1,199 1,217 1,190 1,198 45,000
2016/05/31 1,197 1,229 1,197 1,208 62,400
2016/05/30 1,185 1,208 1,182 1,197 39,400
2016/05/27 1,185 1,200 1,179 1,190 28,300
2016/05/26 1,203 1,206 1,191 1,192 29,000
2016/05/25 1,220 1,220 1,185 1,202 58,100
2016/05/24 1,212 1,220 1,200 1,213 65,300
2016/05/23 1,172 1,234 1,170 1,227 132,100
2016/05/20 1,117 1,160 1,116 1,142 37,600
2016/05/19 1,105 1,133 1,100 1,131 46,400
2016/05/18 1,175 1,184 1,120 1,135 48,100
2016/05/17 1,145 1,186 1,128 1,175 43,000
2016/05/16 1,215 1,225 1,156 1,169 53,900
2016/05/13 1,175 1,236 1,132 1,203 99,200
2016/05/12 1,254 1,257 1,220 1,235 77,300
2016/05/11 1,204 1,257 1,204 1,257 126,800
2016/05/10 1,171 1,211 1,171 1,204 103,700
2016/05/09 1,160 1,197 1,156 1,187 122,500
2016/05/06 1,165 1,190 1,145 1,189 206,300
2016/05/02 1,065 1,125 1,050 1,125 235,700
2016/04/28 1,040 1,058 1,022 1,031 29,700
2016/04/27 1,046 1,060 1,003 1,046 41,800
2016/04/26 1,042 1,050 998 1,050 58,900
2016/04/25 1,018 1,044 1,018 1,044 62,200
2016/04/22 1,019 1,020 1,007 1,018 22,200
2016/04/21 1,013 1,023 1,010 1,019 30,400
2016/04/20 994 1,012 994 1,008 28,200
2016/04/19 1,000 1,019 987 999 53,600
2016/04/18 989 1,000 957 999 54,800
2016/04/15 945 996 935 991 78,400
2016/04/14 944 944 920 933 27,000
2016/04/13 944 945 933 940 17,800
2016/04/12 930 938 925 933 13,500
2016/04/11 931 932 920 930 12,800
2016/04/08 915 921 906 916 18,800
2016/04/07 938 938 920 926 19,400
2016/04/06 919 937 914 929 9,500
2016/04/05 943 943 912 920 20,300
2016/04/04 944 945 932 944 11,800
2016/04/01 970 970 925 933 42,700
2016/03/31 981 990 947 963 27,300
2016/03/30 939 985 933 975 66,100
2016/03/29 920 939 916 933 31,500
2016/03/28 904 908 900 908 22,000
2016/03/25 905 910 889 889 22,400
2016/03/24 915 915 902 905 16,200
2016/03/23 920 923 901 901 22,700
2016/03/22 918 925 910 920 26,600
2016/03/18 895 919 889 917 25,600
2016/03/17 894 898 887 890 10,700
2016/03/16 895 900 885 892 24,400
2016/03/15 899 900 891 891 20,200
2016/03/14 900 904 890 899 16,500
2016/03/11 898 900 880 890 21,500
2016/03/10 889 890 881 889 8,700
2016/03/09 884 885 863 874 16,900
2016/03/08 862 884 857 884 22,600
2016/03/07 859 863 856 861 17,700
2016/03/04 850 862 835 848 30,400
2016/03/03 848 857 847 855 8,000
2016/03/02 852 857 845 847 24,700
2016/03/01 853 855 839 850 14,000
2016/02/29 850 855 845 853 13,900
2016/02/26 830 851 830 846 10,700
2016/02/25 845 845 831 836 11,500
2016/02/24 855 855 828 830 14,700
2016/02/23 840 855 825 828 17,400
2016/02/22 842 847 830 830 10,800
2016/02/19 832 835 820 823 15,700
2016/02/18 800 845 800 839 31,000
2016/02/17 781 800 781 800 11,300
2016/02/16 798 800 770 784 17,000
2016/02/15 800 802 750 774 35,600
2016/02/12 748 765 719 719 94,900
2016/02/10 830 844 800 808 52,000
2016/02/09 847 858 817 844 38,600
2016/02/08 850 880 850 880 22,400
2016/02/05 862 880 855 870 23,200
2016/02/04 901 904 880 882 28,000
2016/02/03 907 926 900 905 21,000
2016/02/02 932 943 926 926 12,100
2016/02/01 913 935 913 932 16,000
2016/01/29 900 913 883 906 20,800
2016/01/28 892 910 892 892 23,300
2016/01/27 886 899 886 892 14,000
2016/01/26 880 899 875 883 12,100
2016/01/25 870 890 857 883 25,200
2016/01/22 801 835 801 835 48,600
2016/01/21 812 840 793 793 79,400
2016/01/20 884 896 840 842 47,700
2016/01/19 888 907 880 881 24,200
2016/01/18 900 900 872 898 43,400
2016/01/15 923 941 917 920 12,300
2016/01/14 919 940 910 923 23,000
2016/01/13 905 950 905 946 25,500
2016/01/12 940 940 896 896 65,400
2016/01/08 950 951 935 941 29,600
2016/01/07 976 980 951 951 48,100
2016/01/06 994 994 976 982 33,500
2016/01/05 970 1,001 970 994 36,900
2016/01/04 1,000 1,010 970 971 51,600

このページの先頭へ